China Film Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.960	12.480	11.790	12.470	12.470	40,313,740
2026-07-22	12.070	12.110	11.900	11.990	11.990	26,488,262
2026-07-21	12.000	12.240	11.950	12.140	12.140	30,288,914
2026-07-20	11.960	12.250	11.850	12.070	12.070	37,506,589
2026-07-17	12.750	12.810	11.880	12.090	12.090	56,091,315
2026-07-16	12.400	13.050	12.300	12.790	12.790	52,664,652
2026-07-15	12.070	12.970	12.070	12.600	12.568	53,475,180
2026-07-14	12.500	12.650	11.800	12.090	12.059	49,726,684
2026-07-13	13.880	13.880	12.490	12.490	12.458	92,343,185
2026-07-10	13.750	14.350	13.520	13.880	13.845	76,406,312
2026-07-09	13.400	13.920	13.110	13.750	13.715	47,619,799
2026-07-08	14.250	14.360	13.600	13.600	13.600	63,181,920
2026-07-07	14.150	14.850	14.000	14.410	14.410	77,166,156
2026-07-06	13.950	14.460	13.800	13.930	13.930	60,676,940
2026-07-03	13.990	14.240	13.430	13.850	13.850	48,243,207
2026-07-02	13.900	14.140	13.700	13.720	13.720	46,251,587
2026-07-01	12.910	14.050	12.810	13.900	13.900	74,607,140
2026-06-30	13.000	13.230	12.840	12.920	12.920	32,962,002
2026-06-29	12.610	13.240	12.410	13.090	13.090	47,298,212
2026-06-26	13.510	13.550	12.680	12.850	12.850	65,338,053
2026-06-25	12.920	13.890	12.920	13.550	13.550	68,844,436
2026-06-24	14.600	14.700	13.590	13.590	13.590	97,244,780
2026-06-23	14.610	15.640	14.610	15.100	15.100	140,752,153
2026-06-22	13.410	14.840	12.880	14.220	14.220	68,336,920
2026-06-18	13.740	14.040	13.410	13.890	13.890	29,484,420
2026-06-17	14.120	14.200	13.460	13.680	13.680	37,304,317
2026-06-16	14.140	14.350	13.850	14.200	14.200	28,522,233
2026-06-15	13.700	14.280	13.620	14.160	14.160	36,851,324
2026-06-12	13.360	14.080	13.060	13.770	13.770	49,383,432
2026-06-11	13.760	13.820	13.030	13.260	13.260	43,901,266
2026-06-10	13.800	14.150	13.690	13.870	13.870	26,253,751
2026-06-09	14.070	14.160	13.810	13.950	13.950	25,537,099
2026-06-08	14.000	14.360	13.580	13.950	13.950	42,012,684
2026-06-05	14.500	14.740	14.210	14.290	14.290	32,665,400
2026-06-04	14.250	14.660	14.250	14.440	14.440	34,766,612
2026-06-03	14.280	14.610	13.700	14.410	14.410	46,887,529
2026-06-02	14.870	14.910	14.100	14.380	14.380	58,823,144
2026-06-01	14.500	15.190	14.460	15.000	15.000	57,292,231
2026-05-29	14.380	14.680	14.260	14.480	14.480	34,267,278
2026-05-28	14.530	14.680	14.100	14.400	14.400	44,443,475
2026-05-27	14.570	14.880	14.380	14.530	14.530	36,494,928
2026-05-26	14.700	14.850	14.400	14.550	14.550	33,089,504
2026-05-25	14.880	15.260	14.510	14.700	14.700	37,047,619
2026-05-22	14.670	14.820	14.350	14.800	14.800	35,711,469
2026-05-21	14.650	14.970	14.460	14.560	14.560	47,553,513
2026-05-20	14.560	14.790	14.400	14.680	14.680	29,075,266
2026-05-19	14.530	14.910	14.520	14.690	14.690	44,325,007
2026-05-18	14.790	14.920	14.130	14.530	14.530	41,306,567
2026-05-15	14.380	14.850	14.310	14.440	14.440	38,739,466
2026-05-14	14.530	14.790	14.260	14.280	14.280	32,730,726
2026-05-13	14.330	15.070	14.290	14.530	14.530	51,222,571
2026-05-12	14.370	14.450	14.110	14.330	14.330	34,646,665
2026-05-11	13.800	14.400	13.800	14.200	14.200	47,156,836
2026-05-08	13.500	13.890	13.470	13.790	13.790	31,228,674
2026-05-07	13.550	13.590	13.360	13.540	13.540	32,641,277
2026-05-06	13.700	13.750	13.400	13.540	13.540	42,076,445
2026-04-30	13.520	13.800	13.520	13.780	13.780	34,644,351
2026-04-29	13.490	13.700	13.470	13.550	13.550	30,964,551
2026-04-28	13.810	13.810	13.400	13.450	13.450	36,242,219
2026-04-27	14.030	14.190	13.850	13.910	13.910	33,993,678

← NewerPage 2 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-12	0.0400 CNY
2020-08-12	0.3180 CNY
2019-07-26	0.2810 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.